日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2022-06-23 |
5.54 |
5.80 |
5.18 |
5.32 |
4517719手 |
246910万 |
-0.23 |
-4.14% |
2022-05-31 |
4.70 |
5.65 |
4.59 |
5.55 |
3914551手 |
198078万 |
0.84 |
17.83% |
2022-04-29 |
5.02 |
5.99 |
4.39 |
4.71 |
7907616手 |
420635万 |
-0.37 |
-7.28% |
2022-03-31 |
5.71 |
6.57 |
4.71 |
5.08 |
8956764手 |
497536万 |
-0.62 |
-10.88% |
2022-02-28 |
5.39 |
5.93 |
5.31 |
5.70 |
5373239手 |
300619万 |
0.35 |
6.54% |
2022-01-28 |
5.16 |
5.71 |
5.16 |
5.35 |
4266001手 |
230620万 |
0.19 |
3.68% |
2021-12-31 |
4.77 |
5.43 |
4.75 |
5.16 |
3939735手 |
201655万 |
0.38 |
7.95% |
2021-11-30 |
4.72 |
4.94 |
4.69 |
4.78 |
1304292手 |
62931万 |
0.06 |
1.27% |
2021-10-29 |
4.99 |
5.03 |
4.64 |
4.72 |
1078483手 |
52292万 |
-0.20 |
-4.07% |
2021-09-30 |
5.00 |
5.55 |
4.85 |
4.92 |
5095549手 |
269081万 |
-0.04 |
-0.81% |
2021-08-31 |
4.61 |
5.15 |
4.55 |
4.96 |
2494838手 |
122276万 |
0.36 |
7.83% |
2021-07-30 |
4.94 |
5.01 |
4.56 |
4.60 |
1644917手 |
79110万 |
-0.33 |
-6.69% |
2021-06-30 |
5.12 |
5.17 |
4.91 |
4.93 |
1539972手 |
77645万 |
-0.20 |
-3.90% |
2021-05-31 |
5.04 |
5.21 |
5.01 |
5.13 |
1304607手 |
66714万 |
0.12 |
2.40% |
2021-04-30 |
5.69 |
5.75 |
4.98 |
5.01 |
2461416手 |
131359万 |
-0.68 |
-11.95% |
2021-03-31 |
5.17 |
5.95 |
5.14 |
5.69 |
4495850手 |
247612万 |
0.52 |
10.06% |
2021-02-26 |
5.08 |
5.35 |
4.79 |
5.17 |
1743413手 |
88421万 |
0.05 |
0.98% |
2021-01-29 |
5.95 |
6.22 |
5.06 |
5.12 |
5960012手 |
339724万 |
-0.90 |
-14.95% |
2020-12-31 |
5.44 |
7.09 |
5.00 |
6.02 |
7657027手 |
453981万 |
0.68 |
12.73% |
2020-11-30 |
4.98 |
5.55 |
4.97 |
5.34 |
2474832手 |
132519万 |
0.35 |
7.01% |
2020-10-30 |
5.22 |
5.40 |
4.98 |
4.99 |
998570手 |
52216万 |
-0.17 |
-3.29% |
2020-09-30 |
5.68 |
5.74 |
5.15 |
5.16 |
2676740手 |
145754万 |
-0.53 |
-9.31% |
2020-08-31 |
5.87 |
6.24 |
5.67 |
5.69 |
3873831手 |
229415万 |
-0.15 |
-2.57% |
2020-07-31 |
5.59 |
6.42 |
5.52 |
5.84 |
5714780手 |
344633万 |
0.26 |
4.66% |
2020-06-30 |
5.50 |
5.85 |
5.31 |
5.58 |
2538276手 |
140149万 |
0.12 |
2.20% |
2020-05-29 |
5.16 |
5.62 |
5.10 |
5.46 |
2601083手 |
140365万 |
0.27 |
5.20% |
2020-04-30 |
4.76 |
5.20 |
4.69 |
5.19 |
2400863手 |
118655万 |
0.42 |
8.80% |
2020-03-31 |
4.98 |
5.58 |
4.76 |
4.77 |
3643689手 |
188608万 |
-0.20 |
-4.02% |
2020-02-28 |
5.05 |
5.43 |
4.58 |
4.97 |
3373373手 |
173793万 |
-0.64 |
-11.41% |
2020-01-23 |
6.04 |
6.12 |
5.56 |
5.61 |
2164658手 |
129245万 |
-0.37 |
-6.19% |
2019-12-31 |
5.61 |
6.05 |
5.55 |
5.98 |
1934328手 |
111877万 |
0.38 |
6.79% |
2019-11-29 |
5.84 |
5.90 |
5.38 |
5.60 |
1387395手 |
78255万 |
-0.23 |
-3.94% |
2019-10-31 |
5.91 |
6.05 |
5.78 |
5.83 |
1280285手 |
75762万 |
-0.06 |
-1.02% |
2019-09-30 |
5.95 |
6.45 |
5.87 |
5.89 |
2447019手 |
150441万 |
-0.06 |
-1.01% |
2019-08-30 |
6.49 |
6.52 |
5.78 |
5.95 |
1882529手 |
114095万 |
-0.58 |
-8.88% |
2019-07-31 |
6.57 |
6.76 |
6.25 |
6.53 |
2321747手 |
150488万 |
0.08 |
1.24% |
2019-06-28 |
7.05 |
7.10 |
6.21 |
6.45 |
2767834手 |
183555万 |
-0.57 |
-8.12% |
2019-05-31 |
7.75 |
7.76 |
6.92 |
7.02 |
3189663手 |
228907万 |
-0.98 |
-12.25% |
2019-04-30 |
8.66 |
9.37 |
7.92 |
8.00 |
6300318手 |
555310万 |
-0.64 |
-7.41% |
2019-03-29 |
8.07 |
9.02 |
7.82 |
8.64 |
7231925手 |
605503万 |
0.61 |
7.60% |
2019-02-28 |
7.10 |
8.14 |
7.01 |
8.03 |
3754251手 |
288255万 |
0.98 |
13.90% |
2019-01-31 |
7.05 |
7.31 |
6.88 |
7.05 |
2352152手 |
168032万 |
0.05 |
0.71% |
2018-12-28 |
7.46 |
7.53 |
6.95 |
7.00 |
1978948手 |
143198万 |
-0.29 |
-3.98% |
2018-11-30 |
7.63 |
8.08 |
7.10 |
7.29 |
2947291手 |
226767万 |
-0.27 |
-3.57% |
2018-10-31 |
8.62 |
8.99 |
6.96 |
7.56 |
2792348手 |
220072万 |
-1.21 |
-13.80% |
2018-09-28 |
8.48 |
8.88 |
8.17 |
8.77 |
2457927手 |
209366万 |
0.30 |
3.54% |
2018-08-31 |
9.17 |
9.24 |
8.04 |
8.47 |
4115931手 |
352433万 |
-0.70 |
-7.63% |
2018-07-31 |
8.38 |
9.43 |
8.00 |
9.17 |
4611935手 |
398147万 |
0.80 |
9.56% |
2018-06-29 |
9.14 |
9.84 |
7.81 |
8.37 |
5872349手 |
532999万 |
-0.81 |
-8.82% |
2018-05-31 |
8.30 |
9.43 |
8.16 |
9.18 |
4738404手 |
418390万 |
1.11 |
13.76% |
2018-04-27 |
8.75 |
9.15 |
7.97 |
8.07 |
2833866手 |
241597万 |
-0.73 |
-8.29% |
2018-03-30 |
8.80 |
9.75 |
8.15 |
8.80 |
6552321手 |
602655万 |
-0.09 |
-1.01% |
2018-02-28 |
9.78 |
9.85 |
7.75 |
8.89 |
3049403手 |
266734万 |
-0.88 |
-9.01% |
2018-01-31 |
10.86 |
11.80 |
9.71 |
9.77 |
8269176手 |
889990万 |
-1.05 |
-9.70% |
2017-12-29 |
10.00 |
11.23 |
9.00 |
10.82 |
7910979手 |
811856万 |
0.77 |
7.66% |
2017-11-30 |
11.18 |
11.49 |
9.62 |
10.05 |
6575793手 |
695628万 |
-1.07 |
-9.62% |
2017-10-31 |
12.10 |
12.76 |
10.45 |
11.12 |
6922842手 |
812865万 |
-0.77 |
-6.48% |
2017-09-29 |
14.67 |
14.80 |
11.75 |
11.89 |
15597847手 |
2080379万 |
-2.51 |
-17.43% |
2017-08-31 |
10.65 |
14.88 |
10.06 |
14.40 |
25324786手 |
3171465万 |
3.67 |
34.20% |
2017-07-31 |
8.98 |
10.77 |
8.46 |
10.73 |
9587561手 |
932311万 |
1.77 |
19.75% |
2017-06-30 |
8.27 |
8.98 |
8.01 |
8.96 |
4497411手 |
385681万 |
0.69 |
8.34% |
2017-05-31 |
8.76 |
8.98 |
7.70 |
8.27 |
4981617手 |
417438万 |
-0.42 |
-4.83% |
2017-04-28 |
10.00 |
11.20 |
8.21 |
8.69 |
7395609手 |
751289万 |
-1.12 |
-11.42% |
2017-03-31 |
10.09 |
10.55 |
9.18 |
9.81 |
6115593手 |
598701万 |
-0.33 |
-3.25% |
2017-02-28 |
9.62 |
10.65 |
9.10 |
10.14 |
9086250手 |
902367万 |
0.51 |
5.30% |
2017-01-26 |
8.13 |
10.66 |
8.10 |
9.63 |
12717715手 |
1225978万 |
1.55 |
19.18% |
2016-12-30 |
7.79 |
8.88 |
7.10 |
8.08 |
7587653手 |
619926万 |
0.28 |
3.59% |
2016-11-30 |
7.63 |
8.48 |
7.52 |
7.80 |
7645918手 |
612094万 |
0.17 |
2.23% |
2016-10-31 |
6.80 |
8.18 |
6.77 |
7.63 |
5330796手 |
401626万 |
0.95 |
14.22% |
2016-09-30 |
7.05 |
7.42 |
6.51 |
6.68 |
2994391手 |
205864万 |
-0.32 |
-4.57% |
2016-08-31 |
6.76 |
7.24 |
6.64 |
7.00 |
2329764手 |
163421万 |
0.23 |
3.40% |
2016-07-29 |
6.35 |
7.43 |
6.35 |
6.77 |
4402785手 |
304853万 |
0.39 |
6.11% |
2016-06-30 |
6.33 |
6.60 |
5.96 |
6.38 |
2464539手 |
153845万 |
0.06 |
0.95% |
2016-05-31 |
6.70 |
7.04 |
5.98 |
6.32 |
2313808手 |
148100万 |
-0.38 |
-5.67% |
2016-04-29 |
6.98 |
7.48 |
6.51 |
6.70 |
3397273手 |
240658万 |
-0.34 |
-4.83% |
2016-03-31 |
6.06 |
7.17 |
6.01 |
7.04 |
4759772手 |
317201万 |
1.00 |
16.56% |
2016-02-29 |
6.37 |
7.43 |
5.96 |
6.04 |
2767555手 |
187218万 |
-0.33 |
-5.18% |
2016-01-29 |
9.15 |
9.19 |
6.11 |
6.37 |
3278484手 |
243725万 |
-2.82 |
-30.69% |
2015-12-31 |
9.07 |
9.64 |
8.56 |
9.19 |
4969192手 |
456874万 |
0.12 |
1.32% |
2015-11-30 |
9.95 |
11.13 |
8.56 |
9.07 |
9594601手 |
999651万 |
-1.11 |
-10.90% |
2015-10-30 |
8.55 |
10.60 |
8.31 |
10.18 |
9868146手 |
956270万 |
2.08 |
25.68% |
2015-09-30 |
9.11 |
9.60 |
7.47 |
8.10 |
6900736手 |
582980万 |
-1.03 |
-11.28% |
2015-08-31 |
11.90 |
14.74 |
8.00 |
9.13 |
16440811手 |
1960715万 |
-3.04 |
-24.98% |
2015-07-31 |
15.40 |
15.80 |
9.03 |
12.17 |
14633056手 |
1709654万 |
-3.27 |
-21.18% |
2015-06-30 |
13.52 |
20.30 |
13.12 |
15.44 |
15244945手 |
2614437万 |
2.00 |
14.88% |
2015-05-29 |
13.81 |
15.88 |
11.45 |
13.44 |
13838218手 |
1924008万 |
-0.06 |
-0.44% |
2015-04-30 |
11.70 |
15.72 |
11.54 |
13.73 |
15562802手 |
2069505万 |
2.07 |
17.75% |
2015-03-31 |
8.70 |
13.00 |
8.20 |
11.66 |
21570452手 |
2388249万 |
3.08 |
35.61% |
2015-02-27 |
8.75 |
8.77 |
7.89 |
8.65 |
2712433手 |
226836万 |
-0.13 |
-1.47% |
2015-01-30 |
9.12 |
10.00 |
7.85 |
8.86 |
6674402手 |
590395万 |
0.00 |
0.00% |
2014-12-31 |
7.85 |
9.98 |
7.67 |
8.86 |
9818274手 |
839065万 |
1.26 |
16.58% |
2014-11-28 |
7.48 |
8.04 |
7.01 |
7.60 |
4431601手 |
336828万 |
-0.06 |
-0.78% |
2014-10-30 |
6.38 |
7.97 |
6.26 |
7.66 |
6711290手 |
478231万 |
0.57 |
9.09% |
2014-09-30 |
5.32 |
6.31 |
5.29 |
6.27 |
4782759手 |
282732万 |
0.96 |
18.08% |
2014-08-29 |
5.23 |
5.63 |
5.15 |
5.31 |
4384951手 |
236151万 |
0.24 |
4.57% |
2014-07-31 |
4.82 |
5.26 |
4.77 |
5.25 |
2968701手 |
149623万 |
0.43 |
8.92% |
2014-06-30 |
4.93 |
5.02 |
4.70 |
4.82 |
1435526手 |
70043万 |
-0.10 |
-2.03% |
2014-05-30 |
5.12 |
5.21 |
4.90 |
4.92 |
1173969手 |
59499万 |
-0.20 |
-3.91% |
2014-04-30 |
5.13 |
5.46 |
5.00 |
5.12 |
2525606手 |
133511万 |
-0.02 |
-0.39% |
2014-03-31 |
5.22 |
5.48 |
4.99 |
5.14 |
2790032手 |
146298万 |
-0.07 |
-1.34% |
2014-02-28 |
5.16 |
5.72 |
5.10 |
5.21 |
2587454手 |
140989万 |
0.02 |
0.39% |
2014-01-30 |
5.70 |
5.70 |
5.09 |
5.19 |
1887584手 |
99693万 |
-0.50 |
-8.79% |
2013-12-31 |
5.71 |
6.07 |
5.55 |
5.69 |
3081563手 |
179502万 |
-0.11 |
-1.90% |
2013-11-29 |
5.95 |
6.05 |
5.42 |
5.80 |
2668881手 |
153535万 |
-0.10 |
-1.70% |
2013-10-31 |
6.03 |
6.77 |
5.68 |
5.90 |
4223536手 |
265340万 |
-0.13 |
-2.16% |
2013-09-30 |
6.45 |
6.69 |
5.91 |
6.03 |
4820298手 |
302368万 |
-0.44 |
-6.80% |
2013-08-30 |
5.63 |
6.75 |
5.59 |
6.47 |
6591581手 |
397188万 |
0.85 |
15.12% |
2013-07-31 |
5.30 |
6.07 |
5.18 |
5.62 |
3961708手 |
221164万 |
0.32 |
6.04% |
2013-06-28 |
7.27 |
7.42 |
5.04 |
5.30 |
4448712手 |
280440万 |
-1.96 |
-27.00% |
2013-05-31 |
6.36 |
7.65 |
6.30 |
7.26 |
7207583手 |
495767万 |
0.88 |
13.79% |
2013-04-26 |
6.30 |
6.64 |
5.64 |
6.38 |
3925496手 |
240219万 |
0.08 |
1.27% |
2013-03-29 |
7.64 |
7.92 |
6.24 |
6.30 |
3985281手 |
280056万 |
-1.32 |
-17.32% |
2013-02-28 |
6.82 |
8.27 |
6.70 |
7.62 |
3942672手 |
295656万 |
0.76 |
11.08% |
2013-01-31 |
7.17 |
7.20 |
6.60 |
6.86 |
3727338手 |
257269万 |
-0.33 |
-4.59% |
2012-12-31 |
5.72 |
7.21 |
5.54 |
7.19 |
3082985手 |
200120万 |
1.45 |
25.26% |
2012-11-30 |
6.18 |
6.45 |
5.48 |
5.74 |
1372969手 |
82545万 |
-0.44 |
-7.12% |
2012-10-31 |
6.22 |
6.47 |
6.05 |
6.18 |
1020476手 |
63793万 |
-0.05 |
-0.80% |
2012-09-28 |
6.20 |
6.68 |
5.96 |
6.23 |
1255190手 |
79013万 |
-0.01 |
-0.16% |
2012-08-31 |
7.16 |
7.59 |
6.05 |
6.24 |
1959233手 |
132547万 |
-0.94 |
-13.09% |